IQ Real Return ETF $26.25

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : CPI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPI historical data

Date Open High Low Close Volume
4/17/201426.3426.3426.2326.2533,610
4/16/201426.3326.3326.2226.2433,077
4/15/201426.2226.2426.1626.2033,069
4/14/201426.3226.3226.1426.1832,451
4/11/201426.2526.2526.1426.1630,089
4/10/201426.3026.3026.1926.2031,886
4/9/201426.2826.2826.2326.2730,637
4/8/201426.2326.2426.1826.2229,764
4/7/201426.2026.2726.2026.2028,546
4/4/201426.3226.3226.2426.2424,806
4/3/201426.3026.3026.2426.2630,808
4/2/201426.2826.2826.2626.2632,685
4/1/201426.2826.3326.2326.2549,660
3/31/201426.2226.2426.2226.2430,311
3/28/201426.1426.2326.1426.1940,422
3/27/201426.1826.1926.1626.1949,124
3/26/201426.2326.2326.1526.1538,000
3/25/201426.1726.1926.1426.1434,102
3/24/201426.1326.1526.1126.1418,306
3/21/201426.1726.1926.1326.1366,135
3/20/201426.1326.1626.0926.142,437
3/19/201426.2326.2326.1026.1016,590
3/18/201426.2126.2326.1826.2029,037
3/17/201426.2026.2026.1626.1734,310
3/14/201426.1826.1826.1226.1324,062
3/13/201426.2326.2326.1526.1534,118
3/12/201426.1826.2026.1626.1871,444
3/11/201426.2226.2226.1926.1932,801
3/10/201426.2226.2226.1726.2034,822
3/7/201426.2726.2726.2026.2032,800
3/6/201426.2926.2926.2326.2526,151
3/5/201426.2426.2526.2226.238,481
3/4/201426.2326.2726.2326.241,100
3/3/201426.1826.1826.1626.162,264
2/28/201426.2226.2226.2126.222,442
2/27/201426.1926.1926.1926.19216
2/26/201426.1926.1926.1826.181,280
2/25/201426.1926.1926.1626.174,282
2/24/201426.2326.2326.2326.231,950
2/21/201426.1626.1626.1626.16399
2/20/201426.1426.1626.1426.14933
2/19/201426.1926.1926.1426.15926
2/18/201426.1626.1626.1626.161,828
2/14/201426.1526.1526.1226.14875
2/13/201426.0926.1526.0826.1539,154
2/12/201426.1226.1226.0726.0893,892
2/11/201426.0826.1326.0526.12117,906
2/10/201426.0626.0726.0226.0723,418
2/7/201426.0526.0625.9926.0260,054
2/6/201425.9826.0325.9425.9920,312
2/5/201425.9426.0025.9025.9252,500
2/4/201425.9526.0225.9225.95138,051
2/3/201426.0026.0025.8725.9464,274
1/31/201425.9926.0025.9925.99959
1/30/201426.0226.0226.0026.00729
1/29/201425.8925.9025.8925.90200
1/28/201425.9525.9725.9525.962,429
1/27/201425.8525.9825.8525.98826
1/24/201426.0326.0326.0326.030
1/23/201426.0126.0426.0126.032,477
1/22/201426.0826.0926.0826.0917,961
1/21/201426.0526.0526.0526.05205
1/17/201426.0326.0326.0326.03198
1/16/201426.0626.0626.0426.041,085
1/15/201426.0526.0626.0226.035,587
1/14/201426.0026.0326.0026.035,602
1/13/201426.0526.0526.0126.011,241
1/10/201426.0126.0126.0026.004,305
1/9/201425.9325.9825.9325.98932
1/8/201426.0526.0525.9625.961,020
1/7/201426.0026.0025.9425.9913,756
1/6/201425.9825.9825.9025.94103,087
1/3/201425.9125.9525.8925.95100,064
1/2/201425.9625.9625.8625.92168,607
12/31/201326.0026.0025.8325.83208,415
12/30/201325.9626.0225.9025.9379,083
12/27/201325.7926.0125.7925.79106,075
12/26/201326.0026.0925.9626.0932,873
12/24/201325.8925.9125.8925.91355
12/23/201325.9725.9725.8725.907,554
12/20/201325.8725.9825.7725.94206,570
12/19/201325.9125.9425.9025.9138,800
12/18/201325.9225.9825.9225.984,752
12/17/201325.8125.8725.8125.872,749
12/16/201325.8725.9025.8625.86877
12/13/201325.8525.8925.8525.851,571
12/12/201325.8325.8425.8325.842,499
12/11/201325.9025.9025.8925.892,029
12/10/201325.9625.9825.9625.98739
12/9/201325.9525.9525.9525.95632
12/6/201325.9725.9725.9225.9310,062
12/5/201325.9125.9125.9125.91610
12/4/201325.8725.9125.8725.901,292
12/3/201325.9125.9125.9125.91400
12/2/201325.9325.9325.9125.914,091
11/29/201325.9625.9625.9625.96200
11/27/201325.9525.9825.9525.964,701
11/26/201325.9725.9725.9525.95750
11/25/201325.9525.9925.9525.99400
11/22/201325.9825.9825.9525.966,987
Trading Center